Stocks Options

LAST PRICE
179.1000
TODAY'S CHANGE (%)
Trending Down-0.2900 (-0.1617%)

Bid / Lots
179.0300/ 6
Ask / Lots
179.2100/ 6
Open / Previous Close
178.6600 / 179.3900
Day Range
Low 177.1700
High 179.1802
52 Week Range
Low 135.2400
High 180.5300
Volume
154,380
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.438

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$107.30In the Money	$110.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$102.10In the Money	$105.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$97.00In the Money	$100.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$91.95In the Money	$95.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$86.95In the Money	$90.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$82.15In the Money	$85.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$76.90In the Money	$80.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$71.90In the Money	$75.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$66.95In the Money	$70.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTWOIn the Money	$61.90In the Money	$65.65In the Money	$45.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTWOIn the Money	$57.00In the Money	$60.65In the Money	$29.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$51.95In the Money	$55.65In the Money	$27.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TTWOIn the Money	$51.05In the Money	$54.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$50.30In the Money	$53.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$49.00In the Money	$52.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$48.10In the Money	$51.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$47.00In the Money	$49.75In the Money	$30.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	TTWOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,206Out of the Money
TTWOIn the Money	$46.00In the Money	$49.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$44.95In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$44.30In the Money	$47.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$43.00In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$41.95In the Money	$45.65In the Money	$28.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
TTWOIn the Money	$41.05In the Money	$44.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$40.50In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$39.05In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$38.10In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$36.95In the Money	$40.45In the Money	$19.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
TTWOIn the Money	$36.05In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$35.05In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$33.95In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
TTWOIn the Money	$33.25In the Money	$36.70In the Money	$20.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$144.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTWOIn the Money	$32.15In the Money	$35.15In the Money	$28.67In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
TTWOIn the Money	$31.15In the Money	$34.70In the Money	$34.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$146.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$30.10In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
TTWOIn the Money	$29.15In the Money	$32.70In the Money	$29.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTWOIn the Money	$28.15In the Money	$31.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TTWOIn the Money	$28.75In the Money	$29.65In the Money	$28.46In the Money	$1.78In the Money	4In the Money	297In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
TTWOIn the Money	$24.70In the Money	$27.95In the Money	$21.68In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$152.50	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
TTWOIn the Money	$23.75In the Money	$24.60In the Money	$23.56In the Money	$1.85In the Money	4In the Money	469In the Money	Filter Table By Strike Price of$155.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
TTWOIn the Money	$21.30In the Money	$22.05In the Money	$16.88In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$157.50	TTWOOut of the Money	---Out of the Money	$0.23Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
TTWOIn the Money	$18.85In the Money	$19.65In the Money	$19.24In the Money	$0.00In the Money	---In the Money	498In the Money	Filter Table By Strike Price of$160.00	TTWOOut of the Money	---Out of the Money	$0.23Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money
TTWOIn the Money	$16.35In the Money	$17.15In the Money	$12.18In the Money	$0.00In the Money	---In the Money	261In the Money	Filter Table By Strike Price of$162.50	TTWOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
TTWOIn the Money	$13.90In the Money	$14.60In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1,339In the Money	Filter Table By Strike Price of$165.00	TTWOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	506Out of the Money
TTWOIn the Money	$11.30In the Money	$12.60In the Money	$10.75In the Money	$1.59In the Money	1In the Money	186In the Money	Filter Table By Strike Price of$167.50	TTWOOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
TTWOIn the Money	$8.90In the Money	$9.75In the Money	$9.25In the Money	$0.00In the Money	---In the Money	734In the Money	Filter Table By Strike Price of$170.00	TTWOOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
TTWOIn the Money	$6.60In the Money	$7.20In the Money	$6.10In the Money	$-1.95In the Money	3In the Money	854In the Money	Filter Table By Strike Price of$172.50	TTWOOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.30Out of the Money	$0.09Out of the Money	3Out of the Money	130Out of the Money
TTWOIn the Money	$4.40In the Money	$5.55In the Money	$3.90In the Money	$-0.45In the Money	14In the Money	518In the Money	Filter Table By Strike Price of$175.00	TTWOOut of the Money	$0.33Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TTWOUnderlying issue's last price	$2.46Underlying issue's last price	$2.81Underlying issue's last price	$3.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	957Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	TTWOUnderlying issue's last price	$0.86Underlying issue's last price	$1.03Underlying issue's last price	$1.24Underlying issue's last price	$0.33Underlying issue's last price	2Underlying issue's last price	72Underlying issue's last price
TTWONear the Money	$1.19Near the Money	$1.38Near the Money	$1.15Near the Money	$-0.13Near the Money	7Near the Money	809Near the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$1.95In the Money	$2.29In the Money	$1.83In the Money	$0.00In the Money	---In the Money	132In the Money
TTWOOut of the Money	$0.43Out of the Money	$0.59Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money	Filter Table By Strike Price of$182.50	TTWOIn the Money	$3.65In the Money	$4.15In the Money	$4.50In the Money	$0.25In the Money	1In the Money	3In the Money
TTWOOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	2Out of the Money	1,933Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$5.45In the Money	$8.15In the Money	$30.80In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.28Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$187.50	TTWOIn the Money	$7.85In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,219Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$10.40In the Money	$13.05In the Money	$11.32In the Money	$0.00In the Money	---In the Money	3In the Money
TTWOOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	TTWOIn the Money	$13.05In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$15.30In the Money	$18.10In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	TTWOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	$19.40In the Money	$23.10In the Money	$24.15In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TTWOIn the Money	$24.35In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	$29.40In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$215.00	TTWOIn the Money	$34.35In the Money	$38.10In the Money	$38.60In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$220.00	TTWOIn the Money	$39.40In the Money	$43.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TTWOIn the Money	$44.40In the Money	$48.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	TTWOIn the Money	$49.20In the Money	$53.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Take-Two Interactive Software Inc
NASDAQ:TTWOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)